Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.66	16.15	15.52	15.68	5,351,536	-0.41(-2.56%)
Jun 29, 2022	16.62	16.66	15.97	16.09	996,256	-0.32(-1.97%)
Jun 28, 2022	16.44	16.70	16.21	16.42	1,039,749	+0.38(+2.39%)
Jun 27, 2022	15.64	16.09	15.49	16.03	297,873	+0.59(+3.81%)
Jun 24, 2022	15.22	15.72	14.98	15.45	915,994	+0.48(+3.22%)
Jun 23, 2022	15.90	15.95	14.74	14.96	316,760	-0.89(-5.63%)
Jun 22, 2022	15.83	16.13	15.51	15.86	429,717	-0.81(-4.83%)
Jun 21, 2022	16.32	16.99	16.24	16.66	286,537	+0.77(+4.82%)
Jun 17, 2022	16.65	16.86	15.83	15.90	626,271	-0.75(-4.48%)
Jun 16, 2022	17.10	17.26	16.56	16.64	420,524	-0.99(-5.62%)
Jun 15, 2022	18.11	18.22	17.36	17.63	229,240	-0.36(-2.02%)
Jun 14, 2022	18.78	18.85	17.70	18.00	300,646	-0.41(-2.24%)
Jun 13, 2022	19.05	19.10	18.08	18.41	491,242	-1.40(-7.09%)
Jun 10, 2022	20.04	20.25	19.37	19.81	569,277	-0.59(-2.89%)
Jun 09, 2022	20.84	20.84	20.39	20.40	214,295	-0.67(-3.18%)
Jun 08, 2022	21.19	21.46	20.89	21.07	285,578	-0.04(-0.19%)
Jun 07, 2022	20.42	21.16	20.34	21.11	386,754	+0.61(+2.96%)
Jun 06, 2022	20.64	20.78	20.32	20.51	355,903	-0.03(-0.14%)
Jun 03, 2022	20.11	20.58	19.97	20.54	182,131	+0.43(+2.15%)
Jun 02, 2022	20.21	20.41	19.97	20.10	478,571	-0.21(-1.01%)
Jun 01, 2022	20.18	20.48	19.92	20.31	491,683	+0.41(+2.07%)
May 31, 2022	20.63	20.87	19.62	19.90	698,575	-0.50(-2.45%)
May 27, 2022	19.87	20.43	19.80	20.40	241,963	+0.42(+2.11%)
May 26, 2022	19.59	20.13	19.56	19.98	480,951	+0.60(+3.09%)
May 25, 2022	19.01	19.45	18.97	19.38	405,881	+0.37(+1.96%)
May 24, 2022	18.72	19.11	18.41	19.01	661,055	+0.07(+0.36%)
May 23, 2022	18.31	19.01	18.13	18.94	632,073	+0.92(+5.11%)
May 20, 2022	18.22	18.41	17.67	18.02	708,748	+0.04(+0.22%)
May 19, 2022	17.57	18.26	17.52	17.98	1,270,379	-0.03(-0.16%)
May 18, 2022	18.80	18.94	17.75	18.01	497,207	-0.69(-3.67%)
May 17, 2022	18.70	18.96	18.55	18.69	547,615	+0.27(+1.49%)
May 16, 2022	17.82	18.56	17.82	18.42	562,620	+0.63(+3.53%)
May 13, 2022	17.35	17.88	17.35	17.79	294,344	+0.80(+4.73%)
May 12, 2022	16.85	16.99	16.41	16.99	714,362	-0.03(-0.17%)
May 11, 2022	17.16	17.82	16.96	17.02	477,121	+0.21(+1.22%)
May 10, 2022	16.98	17.36	16.41	16.81	516,113	+0.12(+0.70%)
May 09, 2022	18.24	18.24	16.67	16.69	453,396	-2.02(-10.79%)
May 06, 2022	18.69	18.83	18.23	18.71	333,832	+0.23(+1.22%)
May 05, 2022	19.25	19.25	18.00	18.49	414,712	-0.64(-3.33%)
May 04, 2022	18.69	19.17	18.20	19.12	453,773	+0.86(+4.72%)
May 03, 2022	17.66	18.36	17.66	18.26	449,990	+0.52(+2.93%)
May 02, 2022	17.48	17.94	17.31	17.74	612,689	+0.08(+0.44%)
Apr 29, 2022	18.36	18.51	17.56	17.66	450,949	-0.65(-3.53%)
Apr 28, 2022	18.10	18.56	17.36	18.31	459,606	+0.43(+2.41%)
Apr 27, 2022	17.83	18.12	17.51	17.88	440,173	+0.19(+1.05%)
Apr 26, 2022	17.75	18.33	17.51	17.69	494,496	+0.00(+0.00%)
Apr 25, 2022	18.07	18.08	16.91	17.69	852,379	-1.07(-5.69%)
Apr 22, 2022	18.99	19.61	18.68	18.76	655,800	-0.41(-2.15%)
Apr 21, 2022	20.34	20.35	18.97	19.17	843,189	-0.83(-4.16%)
Apr 20, 2022	20.41	20.43	19.55	20.01	508,848	-0.34(-1.69%)
Apr 19, 2022	20.40	20.84	20.09	20.35	581,418	-0.19(-0.91%)
Apr 18, 2022	20.35	20.81	20.14	20.54	577,203	+0.38(+1.90%)
Apr 14, 2022	19.85	20.24	19.72	20.15	505,403	+0.29(+1.48%)
Apr 13, 2022	19.76	19.91	19.37	19.86	441,718	+0.44(+2.27%)
Apr 12, 2022	19.36	19.87	19.29	19.42	584,170	+0.40(+2.11%)
Apr 11, 2022	19.36	19.36	19.00	19.02	1,696,159	-0.54(-2.76%)
Apr 08, 2022	18.95	19.59	18.95	19.55	712,260	+0.77(+4.12%)
Apr 07, 2022	18.79	18.90	18.18	18.78	1,464,948	+0.11(+0.58%)
Apr 06, 2022	18.93	19.06	18.52	18.67	300,951	-0.05(-0.26%)
Apr 05, 2022	19.43	19.72	18.67	18.72	683,680	-0.63(-3.24%)
Apr 04, 2022	19.51	19.71	19.02	19.35	1,054,326	+0.02(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Plymouth, IN (46563)

Today

Tonight

US Oil Equipment & Services Ishares ETF (NY: IEZ )

Historical Prices

Sections

Services